Explore strikes, OI, IV and strategy data for FAST.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FAST260918C00025000 | 8/28 9:54 AM | 25.00 | 25.67 | 22.3 | 25.8 | 0.00 | 0.00% | 0 | 0 | 123.29% | Yes |
| FAST260918C00027500 | 8/28 9:54 AM | 27.50 | 23.27 | 20.7 | 21.7 | 0.00 | 0.00% | 1 | 16 | 105.77% | Yes |
| FAST260918C00032500 | 10/30 10:40 AM | 32.50 | 10.62 | 9.3 | 13 | 0.00 | 0.00% | 1 | 1 | 55.54% | Yes |
| FAST260918C00035000 | 10/30 11:49 AM | 35.00 | 8.74 | 7.3 | 10.8 | 0.00 | 0.00% | 3 | 3 | 49.34% | Yes |
| FAST260918C00037500 | 10/30 10:07 AM | 37.50 | 6.86 | 5.6 | 8.2 | 0.00 | 0.00% | 1 | 5 | 40.17% | Yes |
| FAST260918C00040000 | 10/13 10:44 AM | 40.00 | 6.40 | 4 | 7.5 | 0.00 | 0.00% | 0 | 15 | 43.95% | Yes |
| FAST260918C00042500 | 10/31 3:16 PM | 42.50 | 3.85 | 3.7 | 4.6 | 0.00 | 0.00% | 3 | 99 | 32.06% | No |
| FAST260918C00045000 | 11/5 11:03 AM | 45.00 | 2.91 | 2.8 | 3.4 | 0.14 | 5.05% | 2 | 34 | 30.40% | No |
| FAST260918C00047500 | 11/5 1:44 PM | 47.50 | 2.20 | 1 | 2.4 | -0.05 | -2.22% | 214 | 1429 | 28.80% | No |
| FAST260918C00050000 | 10/31 12:56 PM | 50.00 | 1.46 | 1.2 | 2 | 0.00 | 0.00% | 1 | 529 | 30.23% | No |
| FAST260918C00052500 | 9/29 9:35 AM | 52.50 | 3.85 | 0.65 | 2.1 | 0.00 | 0.00% | 0 | 5 | 34.72% | No |
| FAST260918C00055000 | 8/14 11:54 AM | 55.00 | 2.95 | 2.65 | 2.9 | 0.00 | 0.00% | 16 | 17 | 44.09% | No |
| FAST260918C00060000 | 9/9 2:44 PM | 60.00 | 1.18 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 6.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FAST260918P00022500 | 10/14 12:19 PM | 22.50 | 0.50 | 0.05 | 2.7 | 0.00 | 0.00% | 1 | 3 | 63.82% | No |
| FAST260918P00027500 | 10/21 10:40 AM | 27.50 | 0.40 | 0 | 2.8 | 0.00 | 0.00% | 0 | 5 | 63.72% | No |
| FAST260918P00032500 | 9/5 2:11 PM | 32.50 | 0.75 | 0.5 | 1 | 0.00 | 0.00% | 1 | 12 | 29.49% | No |
| FAST260918P00035000 | 10/13 1:03 PM | 35.00 | 1.48 | 0 | 4.9 | 0.00 | 0.00% | 21 | 40 | 55.40% | No |
| FAST260918P00037500 | 7/17 12:01 PM | 37.50 | 1.65 | 0.95 | 1.45 | 0.00 | 0.00% | 0 | 9 | 21.14% | No |
| FAST260918P00040000 | 10/31 2:15 PM | 40.00 | 3.30 | 1.65 | 4.4 | 0.00 | 0.00% | 1 | 28 | 34.39% | No |
| FAST260918P00042500 | 10/30 3:35 PM | 42.50 | 4.30 | 3.7 | 4.4 | 0.00 | 0.00% | 1 | 48 | 25.49% | Yes |
| FAST260918P00045000 | 9/23 10:27 AM | 45.00 | 3.20 | 0 | 0 | 0.00 | 0.00% | 5 | 26 | 0.00% | Yes |
| FAST260918P00047500 | 9/30 12:16 PM | 47.50 | 4.00 | 5.9 | 9.5 | 0.00 | 0.00% | 1 | 64 | 37.40% | Yes |
| FAST260918P00050000 | 10/30 11:49 AM | 50.00 | 9.76 | 7.7 | 11.5 | 0.00 | 0.00% | 10 | 24 | 38.54% | Yes |
| FAST260918P00052500 | 7/28 10:22 AM | 52.50 | 6.90 | 6.1 | 6.7 | 0.00 | 0.00% | 18 | 140 | 0.00% | Yes |
